Fundo Investimento Imobiliario Rbr Properties Fii (BVMF:RBRP11)
Brazil · Delayed Price · Currency is BRL 50.28
+0.16 (0.32%)
At close: Jul 11, 2025, 4:55 PM GMT-3
BVMF:RBRP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.94 | 51.50 | 50.72 | 51.09 | - | 0.29% | 7,752 |
| Jul 31, 2025 | 50.98 | 51.48 | 50.58 | 50.94 | - | 0.73% | 7,140 |
| Jul 30, 2025 | 50.90 | 51.10 | 50.51 | 50.57 | - | -0.94% | 13,067 |
| Jul 29, 2025 | 50.72 | 51.05 | 50.25 | 51.05 | - | 0.08% | 17,936 |
| Jul 28, 2025 | 49.60 | 52.18 | 49.60 | 51.01 | - | 2.27% | 209,591 |
| Jul 25, 2025 | 49.76 | 50.14 | 49.60 | 49.88 | - | -0.54% | 8,111 |
| Jul 24, 2025 | 50.07 | 50.30 | 49.69 | 50.15 | - | - | 13,668 |
| Jul 23, 2025 | 49.89 | 50.23 | 49.46 | 50.15 | - | 0.06% | 11,639 |
| Jul 22, 2025 | 49.95 | 50.51 | 49.78 | 50.12 | - | 0.04% | 10,301 |
| Jul 21, 2025 | 50.10 | 50.10 | 49.28 | 50.10 | - | -0.18% | 15,377 |
| Jul 18, 2025 | 50.28 | 50.50 | 50.00 | 50.19 | - | -0.22% | 12,239 |
| Jul 17, 2025 | 50.01 | 50.37 | 49.51 | 50.30 | - | 0.58% | 21,310 |
| Jul 16, 2025 | 49.82 | 50.55 | 49.82 | 50.01 | - | -1.61% | 15,529 |
| Jul 15, 2025 | 49.52 | 50.83 | 49.22 | 50.83 | - | 0.57% | 28,627 |
| Jul 14, 2025 | 49.27 | 50.91 | 49.27 | 50.54 | - | 0.52% | 17,803 |
| Jul 11, 2025 | 49.13 | 50.49 | 49.13 | 50.28 | - | 0.32% | 12,509 |
| Jul 10, 2025 | 49.45 | 50.12 | 49.08 | 50.12 | - | 1.25% | 13,706 |
| Jul 9, 2025 | 49.57 | 50.21 | 49.00 | 49.50 | - | -1.02% | 16,677 |
| Jul 8, 2025 | 49.15 | 50.23 | 49.04 | 50.01 | - | 0.02% | 27,672 |
| Jul 7, 2025 | 50.00 | 50.39 | 49.20 | 50.00 | - | -0.10% | 18,160 |
| Jul 4, 2025 | 49.81 | 50.25 | 49.80 | 50.05 | - | -0.20% | 10,692 |
| Jul 3, 2025 | 49.30 | 50.51 | 49.30 | 50.15 | - | 0.30% | 11,810 |
| Jul 2, 2025 | 49.10 | 50.21 | 49.10 | 50.00 | - | - | 25,703 |
| Jul 1, 2025 | 50.67 | 51.17 | 49.66 | 50.00 | - | -1.32% | 21,892 |
| Jun 30, 2025 | 49.69 | 50.67 | 48.61 | 50.67 | - | 2.49% | 27,468 |
| Jun 27, 2025 | 49.47 | 49.97 | 49.14 | 49.44 | - | -0.06% | 9,909 |
| Jun 26, 2025 | 48.86 | 49.47 | 48.80 | 49.47 | - | 0.63% | 16,746 |
| Jun 25, 2025 | 48.10 | 49.30 | 48.01 | 49.16 | - | 2.14% | 15,314 |
| Jun 24, 2025 | 48.00 | 48.37 | 48.00 | 48.13 | - | 0.04% | 8,105 |
| Jun 23, 2025 | 48.98 | 48.98 | 48.00 | 48.11 | - | -0.31% | 19,644 |
| Jun 20, 2025 | 48.04 | 48.66 | 48.00 | 48.26 | - | 0.46% | 9,257 |
| Jun 18, 2025 | 48.00 | 48.49 | 48.00 | 48.04 | - | -0.06% | 16,695 |
| Jun 17, 2025 | 48.00 | 48.61 | 47.71 | 48.07 | - | 0.17% | 11,808 |
| Jun 16, 2025 | 48.50 | 48.60 | 47.68 | 47.99 | - | -0.44% | 10,948 |
| Jun 13, 2025 | 48.87 | 49.23 | 47.97 | 48.20 | - | -1.43% | 16,211 |
| Jun 12, 2025 | 49.10 | 49.10 | 48.87 | 48.90 | - | -0.41% | 10,722 |
| Jun 11, 2025 | 48.75 | 50.00 | 48.40 | 49.10 | - | -0.20% | 11,786 |
| Jun 10, 2025 | 49.20 | 49.20 | 48.75 | 49.20 | - | - | 11,122 |
| Jun 9, 2025 | 49.78 | 49.96 | 48.14 | 49.20 | - | -1.20% | 12,036 |
| Jun 6, 2025 | 49.78 | 50.14 | 49.73 | 49.80 | - | 0.14% | 9,616 |
| Jun 5, 2025 | 49.73 | 50.20 | 49.71 | 49.73 | - | 0.04% | 7,023 |
| Jun 4, 2025 | 50.16 | 50.16 | 49.60 | 49.71 | - | -0.90% | 68,951 |
| Jun 3, 2025 | 50.00 | 50.80 | 49.60 | 50.16 | - | 0.32% | 23,050 |
| Jun 2, 2025 | 49.91 | 50.00 | 49.60 | 50.00 | - | -0.32% | 15,668 |
| May 30, 2025 | 49.91 | 50.21 | 49.91 | 50.16 | - | 0.50% | 10,925 |
| May 29, 2025 | 50.18 | 50.26 | 49.80 | 49.91 | - | -0.54% | 18,125 |
| May 28, 2025 | 50.27 | 50.47 | 50.18 | 50.18 | - | - | 8,216 |
| May 27, 2025 | 50.83 | 50.90 | 50.18 | 50.18 | - | -0.28% | 9,007 |
| May 26, 2025 | 50.76 | 50.95 | 50.18 | 50.32 | - | -0.87% | 13,484 |
| May 23, 2025 | 50.79 | 51.62 | 50.50 | 50.76 | - | -0.06% | 9,011 |